Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 17.97 18.22 17.72 17.82 37,806,544 +0.06(+0.36%)
Mar 30, 2009 17.91 17.93 17.41 17.76 37,128,928 -0.59(-3.20%)
Mar 26, 2009 18.43 18.50 18.05 18.34 30,227,166 +0.28(+1.54%)
Mar 25, 2009 18.04 18.40 17.57 18.07 33,614,136 +0.04(+0.20%)
Mar 24, 2009 18.20 18.41 17.87 18.03 29,678,030 -0.51(-2.77%)
Mar 23, 2009 18.06 18.56 17.96 18.54 40,363,100 +1.34(+7.78%)
Mar 20, 2009 17.66 17.88 17.13 17.20 49,261,768 -1.03(-5.63%)
Mar 19, 2009 18.16 18.29 17.40 18.23 57,110,096 +0.81(+4.64%)
Mar 18, 2009 16.98 17.59 16.55 17.42 37,839,188 +0.31(+1.84%)
Mar 17, 2009 16.50 17.12 16.34 17.11 37,721,396 +0.67(+4.10%)
Mar 16, 2009 16.63 17.06 16.40 16.44 41,818,724 -0.13(-0.80%)
Mar 13, 2009 17.25 17.31 16.09 16.57 0 -0.45(-2.62%)
Mar 12, 2009 17.30 17.46 16.45 17.01 56,252,924 -0.27(-1.55%)
Mar 11, 2009 17.41 17.72 16.95 17.28 33,246,638 -0.01(-0.05%)
Mar 10, 2009 17.10 17.38 17.00 17.29 45,406,724 +0.67(+4.02%)
Mar 09, 2009 16.00 16.97 15.79 16.62 48,596,744 +0.53(+3.31%)
Mar 06, 2009 16.49 16.81 15.53 16.09 0 -0.02(-0.11%)
Mar 05, 2009 16.48 16.59 15.85 16.11 41,174,048 -0.75(-4.45%)
Mar 04, 2009 16.65 17.22 16.45 16.86 37,199,712 +0.86(+5.35%)
Mar 02, 2009 16.70 16.77 15.95 16.00 43,008,960 -0.99(-5.84%)
Feb 27, 2009 17.07 17.65 16.81 17.00 0 -0.50(-2.84%)
Feb 26, 2009 17.77 18.20 17.45 17.49 31,800,344 +0.02(+0.13%)
Feb 25, 2009 17.82 17.89 17.29 17.47 40,490,640 -0.39(-2.19%)
Feb 24, 2009 17.25 17.91 17.12 17.86 38,560,548 +0.76(+4.44%)
Feb 23, 2009 18.28 18.49 16.97 17.10 42,857,508 -0.85(-4.72%)
Feb 20, 2009 18.65 18.65 17.73 17.95 50,143,856 -1.07(-5.62%)
Feb 19, 2009 19.40 19.53 18.90 19.02 23,786,426 -0.22(-1.14%)
Feb 18, 2009 19.68 19.82 19.06 19.23 34,829,776 -0.30(-1.56%)
Feb 17, 2009 20.07 20.25 19.52 19.54 31,889,780 -1.24(-5.98%)
Feb 13, 2009 21.05 21.22 20.75 20.78 22,150,842 -0.24(-1.15%)
Feb 12, 2009 20.70 21.09 20.29 21.02 31,389,012 +0.11(+0.52%)
Feb 11, 2009 21.27 21.37 20.49 20.91 28,243,938 -0.07(-0.33%)
Feb 10, 2009 21.90 22.33 20.79 20.98 34,497,440 -1.10(-4.99%)
Feb 09, 2009 21.86 22.37 21.67 22.08 28,039,748 +0.27(+1.23%)
Feb 06, 2009 21.12 21.95 20.95 21.81 27,249,392 +0.47(+2.20%)
Feb 05, 2009 20.74 21.53 20.50 21.35 35,867,496 +0.49(+2.36%)
Feb 04, 2009 21.31 21.31 20.71 20.85 31,587,482 -0.19(-0.91%)
Feb 03, 2009 20.98 21.20 20.70 21.05 30,425,758 +0.24(+1.14%)
Feb 02, 2009 21.27 21.27 20.70 20.81 37,507,760 -0.82(-3.79%)
Jan 30, 2009 21.80 21.97 21.48 21.63 0 +0.17(+0.78%)
Jan 29, 2009 22.30 22.30 21.33 21.46 35,364,580 -1.37(-5.98%)
Jan 28, 2009 23.03 23.03 22.40 22.82 41,044,940 +0.30(+1.31%)
Jan 27, 2009 22.36 22.74 22.07 22.53 24,792,460 +0.17(+0.77%)
Jan 26, 2009 22.22 23.08 22.08 22.36 26,260,630 +0.43(+1.97%)
Jan 23, 2009 21.32 22.28 21.16 21.92 26,291,282 +0.04(+0.19%)
Jan 22, 2009 21.99 22.41 21.37 21.88 30,332,946 -0.59(-2.61%)
Jan 21, 2009 20.89 22.48 20.89 22.47 35,420,652 +1.68(+8.08%)
Jan 20, 2009 21.94 22.16 20.69 20.79 40,514,092 -1.68(-7.47%)
Jan 16, 2009 22.47 22.83 21.99 22.47 34,992,076 +0.42(+1.90%)
Jan 15, 2009 22.28 22.34 21.00 22.05 51,052,436 -0.35(-1.54%)
Jan 14, 2009 22.99 23.02 22.08 22.40 32,510,154 -0.91(-3.90%)
Jan 13, 2009 22.87 23.58 22.85 23.31 27,298,792 +0.34(+1.49%)
Jan 12, 2009 23.39 23.42 22.71 22.97 25,557,384 -0.69(-2.92%)
Jan 09, 2009 24.57 24.66 23.57 23.66 23,149,018 -0.91(-3.70%)
Jan 08, 2009 24.11 24.68 23.92 24.57 16,896,428 +0.34(+1.41%)
Jan 07, 2009 25.03 25.03 24.00 24.23 22,527,740 -1.11(-4.38%)
Jan 06, 2009 25.72 26.14 25.17 25.34 28,620,118 +0.10(+0.38%)
Jan 05, 2009 24.87 25.50 24.78 25.24 34,159,444 +0.28(+1.13%)
Jan 02, 2009 23.65 25.14 23.58 24.96 26,031,484 +1.39(+5.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.